VAKBN
TÜRKİYE VAKIFLAR BANKASI T.A.O.
18:10:01
35 ₺
-0.160 (%-0.46)
Önceki Kapanış: 35.16·
Volatilite: 2.100
Düşük₺34.52
Yüksek₺35.26
Piyasa Verileri
Spot Piyasa
A:34.92
S:35
Önceki haftaya göre (WoW)
+7.30%
Önceki aya göre (MoM)
+13.49%
Yılbaşından bugüne (YTD)
+14.08%
Önceki yıla göre (YoY)
+46.94%
VAKBN: TÜRKİYE VAKIFLAR BANKASI T.A.O. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0479
KAPANIŞ 5,0235
En Düşük
DÜŞÜK 2,98
En Yüksek
YÜKSEK 7,6208
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 6,6842 | 6,9504 | 6,6349 | 6,8715 |
| 02.01.2018 | 6,8814 | 6,9405 | 6,6941 | 6,6941 |
| 03.01.2018 | 6,7039 | 6,842 | 6,6744 | 6,6842 |
| 04.01.2018 | 6,7138 | 6,8321 | 6,6448 | 6,7039 |
| 07.01.2018 | 6,7927 | 6,8025 | 6,6152 | 6,6251 |
| 08.01.2018 | 6,6349 | 6,6744 | 6,487 | 6,5166 |
| 09.01.2018 | 6,5068 | 6,6349 | 6,4377 | 6,6349 |
| 10.01.2018 | 6,6941 | 6,6941 | 6,4969 | 6,6349 |
| 11.01.2018 | 6,6842 | 6,7631 | 6,6546 | 6,7532 |
| 14.01.2018 | 6,7532 | 6,8025 | 6,5955 | 6,6053 |
| 15.01.2018 | 6,5561 | 6,7335 | 6,5363 | 6,7138 |
| 16.01.2018 | 6,6941 | 6,9011 | 6,6546 | 6,9011 |
| 17.01.2018 | 6,9405 | 7,0983 | 6,9208 | 7,0786 |
| 18.01.2018 | 7,0786 | 7,0884 | 6,8518 | 6,8814 |
| 21.01.2018 | 6,98 | 6,9997 | 6,8518 | 6,9997 |
| 22.01.2018 | 7,0588 | 7,1377 | 7,0194 | 7,0687 |
| 23.01.2018 | 7,0687 | 7,1673 | 7,0588 | 7,0983 |
| 24.01.2018 | 7,1081 | 7,2462 | 7,0983 | 7,1673 |
| 25.01.2018 | 7,2067 | 7,4631 | 7,2067 | 7,4631 |
| 28.01.2018 | 7,4828 | 7,6208 | 7,2659 | 7,4433 |
| 29.01.2018 | 7,3842 | 7,4631 | 7,2757 | 7,2757 |
| 30.01.2018 | 7,3447 | 7,4828 | 7,2659 | 7,4236 |
| 31.01.2018 | 7,4335 | 7,5321 | 7,2363 | 7,256 |
| 01.02.2018 | 7,2757 | 7,2856 | 7,118 | 7,1969 |
| 04.02.2018 | 7,187 | 7,2166 | 7,0687 | 7,0786 |
| 05.02.2018 | 6,8814 | 7,0588 | 6,8025 | 7,049 |
| 06.02.2018 | 7,0687 | 7,2757 | 7,0293 | 7,187 |
| 07.02.2018 | 7,1969 | 7,1969 | 6,8321 | 6,8321 |
| 08.02.2018 | 6,7039 | 6,8222 | 6,6349 | 6,7828 |
| 11.02.2018 | 6,9208 | 6,9307 | 6,8222 | 6,8222 |
| 12.02.2018 | 6,8617 | 6,8912 | 6,8124 | 6,8124 |
| 13.02.2018 | 6,9011 | 7,0687 | 6,8222 | 6,8222 |
| 14.02.2018 | 6,9603 | 7,0293 | 6,9011 | 7,0096 |
| 15.02.2018 | 7,049 | 7,2067 | 7,049 | 7,1772 |
| 18.02.2018 | 7,2166 | 7,3053 | 6,9701 | 7,0293 |
| 19.02.2018 | 7,0786 | 7,0983 | 6,7039 | 6,7927 |
| 20.02.2018 | 6,9405 | 6,9701 | 6,8617 | 6,9603 |
| 21.02.2018 | 6,9208 | 7,0983 | 6,9011 | 7,0096 |
| 22.02.2018 | 7,0786 | 7,0983 | 7,0194 | 7,0293 |
| 25.02.2018 | 7,0884 | 7,187 | 7,0786 | 7,187 |
| 26.02.2018 | 7,187 | 7,1969 | 7,0786 | 7,0983 |
| 27.02.2018 | 7,0687 | 7,325 | 7,049 | 7,2462 |
| 28.02.2018 | 7,2166 | 7,2659 | 7,0884 | 7,118 |
| 01.03.2018 | 7,0786 | 7,1476 | 7,049 | 7,0983 |
| 04.03.2018 | 7,0983 | 7,1772 | 7,0391 | 7,049 |
| 05.03.2018 | 7,118 | 7,2166 | 7,1081 | 7,1377 |
| 06.03.2018 | 7,118 | 7,2462 | 7,0983 | 7,1772 |
| 07.03.2018 | 7,1969 | 7,2462 | 7,0588 | 7,0588 |
| 08.03.2018 | 7,0983 | 7,1081 | 6,842 | 6,8715 |
| 11.03.2018 | 6,9405 | 7,0391 | 6,9307 | 6,9504 |
| 12.03.2018 | 6,9603 | 6,98 | 6,8617 | 6,9011 |
| 13.03.2018 | 6,8912 | 6,9603 | 6,7631 | 6,7927 |
| 14.03.2018 | 6,8124 | 6,8321 | 6,6744 | 6,7138 |
| 15.03.2018 | 6,7237 | 6,8617 | 6,7039 | 6,8124 |
| 18.03.2018 | 6,8025 | 6,842 | 6,5265 | 6,5363 |
| 19.03.2018 | 6,5955 | 6,7138 | 6,5659 | 6,6744 |
| 20.03.2018 | 6,6941 | 6,8617 | 6,6842 | 6,7729 |
| 21.03.2018 | 6,8814 | 6,911 | 6,5955 | 6,6349 |
| 22.03.2018 | 6,5166 | 6,7138 | 6,5068 | 6,6842 |
| 25.03.2018 | 6,7532 | 6,7631 | 6,5561 | 6,5758 |
| 26.03.2018 | 6,6546 | 6,6744 | 6,5068 | 6,5068 |
| 27.03.2018 | 6,5166 | 6,5561 | 6,349 | 6,3589 |
| 28.03.2018 | 6,3687 | 6,4969 | 6,3392 | 6,4082 |
| 29.03.2018 | 6,4772 | 6,5166 | 6,4082 | 6,418 |
| 01.04.2018 | 6,418 | 6,4476 | 6,3392 | 6,3589 |
| 02.04.2018 | 6,3589 | 6,4082 | 6,3096 | 6,3293 |
| 03.04.2018 | 6,3293 | 6,3589 | 6,211 | 6,28 |
| 04.04.2018 | 6,3096 | 6,5363 | 6,2899 | 6,3885 |
| 05.04.2018 | 6,349 | 6,4377 | 6,3194 | 6,3687 |
| 08.04.2018 | 6,4082 | 6,4279 | 6,2406 | 6,2899 |
| 09.04.2018 | 6,3194 | 6,3392 | 6,1124 | 6,2011 |
| 10.04.2018 | 6,1617 | 6,3096 | 5,9152 | 6,1518 |
| 11.04.2018 | 6,142 | 6,2701 | 6,073 | 6,2209 |
| 12.04.2018 | 6,2603 | 6,28 | 6,0237 | 6,0533 |
| 15.04.2018 | 6,0828 | 6,2011 | 6,073 | 6,1716 |
| 16.04.2018 | 6,2307 | 6,2504 | 5,9842 | 6,0533 |
| 17.04.2018 | 6,1026 | 6,3293 | 5,9448 | 6,3293 |
| 18.04.2018 | 6,3096 | 6,3983 | 6,28 | 6,3589 |
| 19.04.2018 | 6,3589 | 6,418 | 6,2011 | 6,2406 |
| 23.04.2018 | 6,211 | 6,3885 | 6,1913 | 6,349 |
| 24.04.2018 | 6,3589 | 6,3983 | 6,142 | 6,1814 |
| 25.04.2018 | 6,2209 | 6,2406 | 6,0533 | 6,0927 |
| 26.04.2018 | 6,1223 | 6,211 | 6,0927 | 6,1814 |
| 29.04.2018 | 6,1913 | 6,2209 | 5,8659 | 5,8857 |
| 01.05.2018 | 5,8955 | 5,9448 | 5,6983 | 5,8166 |
| 02.05.2018 | 5,7969 | 5,8857 | 5,7082 | 5,7378 |
| 03.05.2018 | 5,7378 | 5,8265 | 5,6688 | 5,7871 |
| 06.05.2018 | 5,7674 | 5,7871 | 5,6392 | 5,649 |
| 07.05.2018 | 5,6885 | 5,6885 | 5,442 | 5,4617 |
| 08.05.2018 | 5,4026 | 5,7181 | 5,4026 | 5,6786 |
| 09.05.2018 | 5,7181 | 5,7575 | 5,5406 | 5,7476 |
| 10.05.2018 | 5,7181 | 5,7674 | 5,5998 | 5,6392 |
| 13.05.2018 | 5,6195 | 5,7476 | 5,6195 | 5,7082 |
| 14.05.2018 | 5,649 | 5,7181 | 5,4913 | 5,5307 |
| 15.05.2018 | 5,5307 | 5,58 | 5,442 | 5,4913 |
| 16.05.2018 | 5,5899 | 5,6096 | 5,4913 | 5,5209 |
| 17.05.2018 | 5,5702 | 5,6195 | 5,5406 | 5,5998 |
| 20.05.2018 | 5,5899 | 5,6688 | 5,5505 | 5,5603 |
| 21.05.2018 | 5,6096 | 5,8166 | 5,6096 | 5,8166 |
| 22.05.2018 | 5,7575 | 5,9152 | 5,6885 | 5,7181 |
| 23.05.2018 | 5,8166 | 5,8857 | 5,5603 | 5,5603 |
| 24.05.2018 | 5,6096 | 5,7674 | 5,5998 | 5,7378 |
| 27.05.2018 | 5,8758 | 5,9054 | 5,7969 | 5,8758 |
| 28.05.2018 | 5,8857 | 5,8857 | 5,7378 | 5,7674 |
| 29.05.2018 | 5,7575 | 5,8364 | 5,6688 | 5,6688 |
| 30.05.2018 | 5,7181 | 5,7181 | 5,373 | 5,3927 |
| 31.05.2018 | 5,3927 | 5,4026 | 5,1758 | 5,2744 |
| 03.06.2018 | 5,2448 | 5,373 | 5,2054 | 5,2153 |
| 04.06.2018 | 5,2547 | 5,2843 | 5,1463 | 5,1561 |
| 05.06.2018 | 5,1955 | 5,2251 | 5,0378 | 5,1955 |
| 06.06.2018 | 5,2153 | 5,3533 | 5,1857 | 5,2744 |
| 07.06.2018 | 5,235 | 5,2448 | 5,0871 | 5,097 |
| 10.06.2018 | 5,1068 | 5,1364 | 4,9392 | 5,0772 |
| 11.06.2018 | 5,0871 | 5,166 | 5,0181 | 5,0575 |
| 12.06.2018 | 5,0181 | 5,0575 | 4,9294 | 4,9392 |
| 13.06.2018 | 4,9195 | 4,9491 | 4,7716 | 4,8209 |
| 17.06.2018 | 4,8012 | 4,9195 | 4,7519 | 4,8308 |
| 18.06.2018 | 4,7913 | 4,9688 | 4,7815 | 4,9195 |
| 19.06.2018 | 4,9096 | 4,9787 | 4,8702 | 4,8998 |
| 20.06.2018 | 4,8801 | 4,9096 | 4,8012 | 4,8111 |
| 21.06.2018 | 4,8308 | 4,8604 | 4,7519 | 4,8308 |
| 24.06.2018 | 5,1265 | 5,1561 | 4,6632 | 4,6928 |
| 25.06.2018 | 4,7223 | 4,7815 | 4,7026 | 4,742 |
| 26.06.2018 | 4,7322 | 4,8801 | 4,7223 | 4,8406 |
| 27.06.2018 | 4,8308 | 4,9096 | 4,8209 | 4,8505 |
| 28.06.2018 | 4,8801 | 4,9294 | 4,8308 | 4,8406 |
| 01.07.2018 | 4,8111 | 4,8604 | 4,7519 | 4,8209 |
| 02.07.2018 | 4,8406 | 4,8505 | 4,7519 | 4,7716 |
| 03.07.2018 | 4,7618 | 4,8899 | 4,7519 | 4,8702 |
| 04.07.2018 | 4,8899 | 4,9984 | 4,8801 | 4,9688 |
| 05.07.2018 | 4,9984 | 5,0181 | 4,8899 | 4,9294 |
| 08.07.2018 | 4,9688 | 5,0378 | 4,9688 | 4,9787 |
| 09.07.2018 | 4,8998 | 4,9392 | 4,6139 | 4,6237 |
| 10.07.2018 | 4,5843 | 4,5843 | 4,1407 | 4,1702 |
| 11.07.2018 | 4,19 | 4,2393 | 3,9632 | 4,0224 |
| 12.07.2018 | 4,0519 | 4,0717 | 3,9731 | 4,0125 |
| 15.07.2018 | 4,0717 | 4,0717 | 3,8252 | 3,835 |
| 16.07.2018 | 3,8153 | 3,9336 | 3,7956 | 3,9041 |
| 17.07.2018 | 3,9041 | 4,0224 | 3,835 | 3,9336 |
| 18.07.2018 | 3,9731 | 3,9928 | 3,8942 | 3,8942 |
| 19.07.2018 | 3,9139 | 4,0322 | 3,9041 | 3,9928 |
| 22.07.2018 | 4,0618 | 4,19 | 4,0421 | 4,1801 |
| 23.07.2018 | 4,19 | 4,1998 | 3,9139 | 3,9139 |
| 24.07.2018 | 3,9336 | 4,1801 | 3,9139 | 4,0914 |
| 25.07.2018 | 4,1111 | 4,1702 | 3,9928 | 4,0322 |
| 26.07.2018 | 4,0224 | 4,0717 | 3,8942 | 3,9632 |
| 29.07.2018 | 3,9435 | 3,9829 | 3,9041 | 3,9632 |
| 30.07.2018 | 3,9435 | 4,1111 | 3,9435 | 4,0618 |
| 31.07.2018 | 4,0914 | 4,1209 | 4,0224 | 4,0717 |
| 01.08.2018 | 3,9336 | 3,9632 | 3,8646 | 3,8942 |
| 02.08.2018 | 3,8942 | 3,9731 | 3,8843 | 3,9336 |
| 05.08.2018 | 3,9238 | 3,9731 | 3,8252 | 3,8745 |
| 06.08.2018 | 3,8942 | 4,1012 | 3,8646 | 4,0618 |
| 07.08.2018 | 4,0914 | 4,0914 | 4,0026 | 4,0421 |
| 08.08.2018 | 3,9829 | 4,1308 | 3,9533 | 4,0026 |
| 09.08.2018 | 3,9435 | 4,0322 | 3,628 | 3,8252 |
| 12.08.2018 | 3,7463 | 3,8449 | 3,2534 | 3,4407 |
| 13.08.2018 | 3,5886 | 3,6576 | 3,4703 | 3,5491 |
| 14.08.2018 | 3,6477 | 3,6674 | 3,4407 | 3,49 |
| 15.08.2018 | 3,63 | 3,64 | 3,33 | 3,33 |
| 16.08.2018 | 3,29 | 3,41 | 3,23 | 3,39 |
| 19.08.2018 | 3,41 | 3,45 | 3,39 | 3,44 |
| 26.08.2018 | 3,47 | 3,48 | 3,41 | 3,48 |
| 27.08.2018 | 3,5 | 3,6 | 3,46 | 3,6 |
| 28.08.2018 | 3,55 | 3,61 | 3,51 | 3,55 |
| 30.08.2018 | 3,55 | 3,57 | 3,43 | 3,46 |
| 02.09.2018 | 3,43 | 3,52 | 3,42 | 3,47 |
| 03.09.2018 | 3,48 | 3,51 | 3,42 | 3,43 |
| 04.09.2018 | 3,41 | 3,43 | 3,36 | 3,37 |
| 05.09.2018 | 3,38 | 3,4 | 3,36 | 3,37 |
| 06.09.2018 | 3,37 | 3,39 | 3,34 | 3,36 |
| 09.09.2018 | 3,36 | 3,37 | 3,24 | 3,24 |
| 10.09.2018 | 3,25 | 3,27 | 3,17 | 3,18 |
| 11.09.2018 | 3,2 | 3,22 | 3,06 | 3,08 |
| 12.09.2018 | 3,1 | 3,21 | 2,98 | 3,13 |
| 13.09.2018 | 3,18 | 3,28 | 3,15 | 3,19 |
| 16.09.2018 | 3,16 | 3,17 | 3,08 | 3,11 |
| 17.09.2018 | 3,13 | 3,16 | 3,11 | 3,13 |
| 18.09.2018 | 3,16 | 3,3 | 3,14 | 3,29 |
| 19.09.2018 | 3,3 | 3,39 | 3,17 | 3,19 |
| 20.09.2018 | 3,21 | 3,31 | 3,2 | 3,3 |
| 23.09.2018 | 3,31 | 3,68 | 3,31 | 3,61 |
| 24.09.2018 | 3,66 | 3,66 | 3,5 | 3,57 |
| 25.09.2018 | 3,59 | 3,72 | 3,57 | 3,66 |
| 26.09.2018 | 3,66 | 3,74 | 3,58 | 3,71 |
| 27.09.2018 | 3,75 | 3,88 | 3,71 | 3,79 |
| 30.09.2018 | 3,81 | 3,83 | 3,65 | 3,65 |
| 01.10.2018 | 3,62 | 3,65 | 3,49 | 3,56 |
| 02.10.2018 | 3,57 | 3,58 | 3,43 | 3,43 |
| 03.10.2018 | 3,42 | 3,42 | 3,21 | 3,21 |
| 04.10.2018 | 3,21 | 3,35 | 3,21 | 3,34 |
| 07.10.2018 | 3,3 | 3,56 | 3,27 | 3,54 |
| 08.10.2018 | 3,56 | 3,63 | 3,51 | 3,58 |
| 09.10.2018 | 3,61 | 3,74 | 3,57 | 3,64 |
| 10.10.2018 | 3,63 | 3,7 | 3,53 | 3,59 |
| 11.10.2018 | 3,69 | 3,86 | 3,51 | 3,8 |
| 14.10.2018 | 3,83 | 3,98 | 3,83 | 3,92 |
| 15.10.2018 | 3,94 | 4,01 | 3,89 | 3,98 |
| 16.10.2018 | 4,05 | 4,14 | 4,01 | 4,12 |
| 17.10.2018 | 4,12 | 4,13 | 3,9 | 3,92 |
| 18.10.2018 | 3,93 | 3,95 | 3,76 | 3,78 |
| 21.10.2018 | 3,85 | 3,86 | 3,59 | 3,62 |
| 22.10.2018 | 3,56 | 3,63 | 3,48 | 3,55 |
| 23.10.2018 | 3,57 | 3,63 | 3,54 | 3,55 |
| 24.10.2018 | 3,49 | 3,59 | 3,46 | 3,58 |
| 25.10.2018 | 3,59 | 3,6 | 3,35 | 3,36 |
| 29.10.2018 | 3,38 | 3,49 | 3,33 | 3,46 |
| 30.10.2018 | 3,52 | 3,53 | 3,36 | 3,42 |
| 31.10.2018 | 3,44 | 3,67 | 3,41 | 3,67 |
| 01.11.2018 | 3,69 | 3,88 | 3,62 | 3,8 |
| 04.11.2018 | 3,88 | 3,92 | 3,79 | 3,87 |
| 05.11.2018 | 3,88 | 3,89 | 3,68 | 3,71 |
| 06.11.2018 | 3,72 | 3,85 | 3,71 | 3,79 |
| 07.11.2018 | 3,81 | 3,86 | 3,62 | 3,69 |
| 08.11.2018 | 3,69 | 3,72 | 3,56 | 3,69 |
| 11.11.2018 | 3,73 | 3,78 | 3,66 | 3,67 |
| 12.11.2018 | 3,69 | 3,82 | 3,65 | 3,75 |
| 13.11.2018 | 3,67 | 3,67 | 3,58 | 3,65 |
| 14.11.2018 | 3,66 | 3,73 | 3,61 | 3,63 |
| 15.11.2018 | 3,67 | 3,71 | 3,62 | 3,65 |
| 18.11.2018 | 3,65 | 3,7 | 3,64 | 3,67 |
| 19.11.2018 | 3,66 | 3,74 | 3,53 | 3,55 |
| 20.11.2018 | 3,58 | 3,67 | 3,56 | 3,67 |
| 21.11.2018 | 3,68 | 3,69 | 3,6 | 3,64 |
| 22.11.2018 | 3,65 | 3,69 | 3,63 | 3,69 |
| 25.11.2018 | 3,71 | 3,83 | 3,71 | 3,77 |
| 26.11.2018 | 3,78 | 3,87 | 3,75 | 3,82 |
| 27.11.2018 | 3,83 | 3,9 | 3,79 | 3,85 |
| 28.11.2018 | 3,97 | 4,04 | 3,91 | 3,99 |
| 29.11.2018 | 3,99 | 4,04 | 3,87 | 4,01 |
| 02.12.2018 | 4,1 | 4,13 | 4,03 | 4,03 |
| 03.12.2018 | 4,02 | 4,06 | 3,85 | 3,88 |
| 04.12.2018 | 3,8 | 3,96 | 3,76 | 3,86 |
| 05.12.2018 | 3,82 | 3,86 | 3,74 | 3,79 |
| 06.12.2018 | 3,83 | 3,94 | 3,82 | 3,92 |
| 09.12.2018 | 3,88 | 3,95 | 3,87 | 3,91 |
| 10.12.2018 | 3,92 | 4,03 | 3,92 | 3,94 |
| 11.12.2018 | 3,95 | 4,04 | 3,77 | 3,78 |
| 12.12.2018 | 3,81 | 3,89 | 3,8 | 3,87 |
| 13.12.2018 | 3,83 | 3,86 | 3,71 | 3,81 |
| 16.12.2018 | 3,8 | 3,84 | 3,69 | 3,69 |
| 17.12.2018 | 3,67 | 3,8 | 3,67 | 3,77 |
| 18.12.2018 | 3,79 | 3,92 | 3,76 | 3,91 |
| 19.12.2018 | 3,85 | 3,94 | 3,83 | 3,91 |
| 20.12.2018 | 3,91 | 3,95 | 3,83 | 3,91 |
| 23.12.2018 | 3,93 | 3,95 | 3,89 | 3,9 |
| 24.12.2018 | 3,88 | 3,89 | 3,84 | 3,88 |
| 25.12.2018 | 3,9 | 3,91 | 3,87 | 3,89 |
| 26.12.2018 | 3,94 | 3,94 | 3,88 | 3,89 |
| 27.12.2018 | 3,9 | 3,92 | 3,86 | 3,89 |
| 30.12.2018 | 3,89 | 3,91 | 3,87 | 3,9 |